Canada markets closed

MGT Capital Investments, Inc. (MGTI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0013-0.0001 (-7.14%)
At close: 02:23PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.00140.00140.00130.00130.0013243,850
May 20, 20240.00130.00150.00130.00140.00141,313,718
May 17, 20240.00140.00150.00140.00140.0014239,308
May 16, 20240.00130.00150.00130.00140.001438,103
May 15, 20240.00130.00150.00130.00150.0015728,708
May 14, 20240.00120.00160.00120.00150.00154,139,775
May 13, 20240.00130.00140.00120.00120.00123,724,351
May 10, 20240.00130.00140.00130.00130.0013491,900
May 09, 20240.00140.00150.00130.00130.00133,937,480
May 08, 20240.00140.00150.00140.00140.0014580,793
May 07, 20240.00150.00160.00130.00140.00142,317,258
May 06, 20240.00170.00170.00130.00130.0013677,687
May 03, 20240.00130.00160.00130.00140.00142,591,770
May 02, 20240.00130.00150.00130.00130.0013901,164
May 01, 20240.00100.00150.00100.00130.00133,566,293
Apr 30, 20240.00130.00160.00130.00150.00152,004,533
Apr 29, 20240.00160.00170.00120.00130.00131,340,532
Apr 26, 20240.00150.00180.00150.00160.00161,991,943
Apr 25, 20240.00150.00170.00150.00150.0015378,225
Apr 24, 20240.00160.00170.00150.00160.00161,527,725
Apr 23, 20240.00190.00190.00150.00160.001610,457,278
Apr 22, 20240.00170.00200.00170.00200.0020456,716
Apr 19, 20240.00210.00230.00180.00200.00205,973,653
Apr 18, 20240.00210.00230.00190.00200.00202,061,203
Apr 17, 20240.00260.00260.00200.00230.00237,718,612
Apr 16, 20240.00260.00260.00250.00260.0026107,461
Apr 15, 20240.00240.00270.00240.00260.00261,741,429
Apr 12, 20240.00250.00280.00230.00250.00254,310,832
Apr 11, 20240.00260.00280.00250.00280.002845,670
Apr 10, 20240.00250.00280.00250.00260.0026416,571
Apr 09, 20240.00280.00280.00250.00260.0026891,274
Apr 08, 20240.00260.00300.00260.00280.00282,097,542
Apr 05, 20240.00280.00300.00260.00270.0027606,587
Apr 04, 20240.00250.00350.00250.00290.00291,180,682
Apr 03, 20240.00260.00300.00260.00260.0026913,825
Apr 02, 20240.00270.00340.00240.00280.00281,708,338
Apr 01, 20240.00270.00340.00270.00320.0032580,295
Mar 28, 20240.00270.00300.00270.00270.0027152,890
Mar 27, 20240.00300.00300.00260.00280.00281,347,700
Mar 26, 20240.00260.00300.00230.00300.003010,408,721
Mar 25, 20240.00260.00270.00200.00260.00262,144,861
Mar 22, 20240.00280.00300.00240.00240.00242,623,250
Mar 21, 20240.00240.00340.00240.00270.00271,167,037
Mar 20, 20240.00290.00360.00250.00330.00331,641,166
Mar 19, 20240.00260.00400.00260.00280.00285,302,308
Mar 18, 20240.00250.00300.00250.00280.00282,236,523
Mar 15, 20240.00350.00350.00240.00240.00241,803,781
Mar 14, 20240.00350.00350.00230.00250.00256,448,659
Mar 13, 20240.00300.00370.00280.00290.00291,551,551
Mar 12, 20240.00330.00400.00270.00280.00283,590,703
Mar 11, 20240.00370.00420.00300.00300.00303,512,373
Mar 08, 20240.00380.00390.00240.00330.00333,621,620
Mar 07, 20240.00240.00400.00240.00340.00344,193,237
Mar 06, 20240.00440.00440.00300.00300.00305,089,685
Mar 05, 20240.00290.00400.00290.00350.00354,462,752
Mar 04, 20240.00330.00400.00300.00350.00352,273,848
Mar 01, 20240.00320.00420.00300.00300.00305,898,212
Feb 29, 20240.00360.00440.00330.00330.0033979,521
Feb 28, 20240.00350.00450.00350.00380.00383,234,633
Feb 27, 20240.00330.00470.00330.00340.00345,468,232
Feb 26, 20240.00320.00440.00320.00410.00411,429,643
Feb 23, 20240.00320.00460.00300.00320.00323,691,645
Feb 22, 20240.00400.00450.00300.00380.00383,810,634
Feb 21, 20240.00350.00450.00350.00390.0039173,694
Feb 20, 20240.00460.00460.00400.00410.00411,046,807
Feb 16, 20240.00360.00450.00360.00400.00405,766,615
Feb 15, 20240.00380.00410.00320.00370.00372,172,593
Feb 14, 20240.00380.00400.00350.00370.00372,684,445
Feb 13, 20240.00390.00390.00320.00320.0032637,822
Feb 12, 20240.00350.00450.00300.00390.00393,128,933
Feb 09, 20240.00350.00370.00290.00330.00333,286,276
Feb 08, 20240.00330.00330.00270.00290.00292,112,429
Feb 07, 20240.00300.00330.00270.00290.002973,921
Feb 06, 20240.00250.00330.00250.00270.0027324,350
Feb 05, 20240.00270.00330.00270.00330.0033316,175
Feb 02, 20240.00270.00330.00270.00290.002983,250
Feb 01, 20240.00330.00330.00270.00270.0027198,082
Jan 31, 20240.00240.00360.00120.00300.00302,611,711
Jan 30, 20240.00270.00350.00270.00350.0035379,684
Jan 29, 20240.00240.00300.00240.00270.0027715,094
Jan 26, 20240.00340.00340.00240.00250.00255,615,915
Jan 25, 20240.00270.00340.00270.00340.00342,259,272
Jan 24, 20240.00320.00400.00270.00300.00304,817,712
Jan 23, 20240.00320.00400.00300.00400.00402,472,838
Jan 22, 20240.00340.00340.00270.00270.00271,829,441
Jan 19, 20240.00400.00400.00300.00360.00363,019,579
Jan 18, 20240.00420.00450.00370.00400.00401,703,401
Jan 17, 20240.00420.00470.00380.00380.00381,560,368
Jan 16, 20240.00420.00490.00420.00420.0042467,991
Jan 12, 20240.00430.00490.00420.00490.00491,921,675
Jan 11, 20240.00500.00500.00420.00460.00462,627,403
Jan 10, 20240.00410.00480.00390.00470.00472,317,750
Jan 09, 20240.00500.00500.00410.00450.0045597,677
Jan 08, 20240.00480.00480.00400.00450.00451,570,928
Jan 05, 20240.00410.00480.00400.00450.0045216,683
Jan 04, 20240.00250.00490.00250.00450.0045247,329
Jan 03, 20240.00450.00500.00400.00480.0048814,331
Jan 02, 20240.00530.00530.00420.00480.0048697,274
Dec 29, 20230.00330.00470.00330.00380.00381,435,544
Dec 28, 20230.00010.00520.00010.00400.00403,480,078
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...